Danieli & C RSP

DANIn
🏛️ 영국 →
27.46
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-20 18.66 18.68 18.62 18.66 0.0M
2024-12-13 19.42 19.42 19.42 19.42 0.0M
2024-12-05 19.02 19.02 19.02 19.02 0.0M
2024-12-02 19.00 19.06 19.00 19.00 0.0M
2024-11-25 19.14 19.14 18.96 19.14 0.0M
2024-11-22 18.72 18.80 18.62 18.72 0.0M
2024-11-21 18.74 18.74 18.26 18.74 0.0M
2024-11-20 18.30 18.50 18.30 18.30 0.0M
2024-11-19 18.18 18.22 18.18 18.18 0.0M
2024-11-18 18.60 18.60 18.60 18.60 0.0M
2024-11-15 18.96 19.34 18.96 18.96 0.0M
2024-11-14 19.06 19.06 19.06 19.06 0.0M
2024-11-13 18.90 18.94 18.90 18.90 0.0M
2024-11-12 18.90 19.02 18.90 18.90 0.0M
2024-11-11 19.39 19.39 19.39 19.39 0.0M
2024-10-30 18.86 18.96 18.86 18.86 0.0M
2024-10-28 19.20 19.50 19.20 19.20 0.0M
2024-10-21 19.96 20.35 19.96 19.96 0.0M
2024-10-15 20.22 20.23 20.22 20.22 0.0M
2024-10-14 20.65 20.65 20.55 20.65 0.0M
2024-10-11 20.70 20.70 20.60 20.70 0.0M
2024-10-09 21.15 21.15 21.15 21.15 0.0M
2024-10-08 21.05 21.05 21.05 21.05 0.0M
2024-10-04 21.10 21.10 21.05 21.10 0.0M
2024-10-01 21.75 21.75 21.75 21.75 0.0M
2024-09-26 20.65 21.50 20.65 20.65 0.0M
2024-09-25 21.95 22.00 21.95 21.95 0.0M
2024-09-24 22.10 22.10 22.10 22.10 0.0M
2024-09-23 21.95 21.95 21.95 21.95 0.0M
2024-09-20 22.05 22.40 22.05 22.05 0.0M
2024-09-19 22.50 22.50 22.50 22.50 0.0M
2024-09-18 22.15 22.15 22.15 22.15 0.9M
2024-09-17 22.00 22.00 21.85 22.00 0.0M
2024-09-16 21.80 21.85 21.55 21.80 0.0M
2024-09-10 21.05 21.05 21.00 21.05 0.0M
2024-09-06 21.40 21.70 21.40 21.40 0.0M
2024-09-05 22.35 22.35 22.30 22.35 0.0M
2024-09-04 22.10 22.45 22.10 22.10 0.0M
2024-09-03 22.55 22.55 22.55 22.55 0.0M
2024-08-30 25.20 25.20 25.20 25.20 0.0M
2024-08-13 24.85 24.85 24.85 24.85 0.0M
2024-08-09 24.85 24.90 24.85 24.85 0.0M
2024-08-05 23.53 24.70 23.50 23.53 0.0M
2024-08-02 25.20 25.45 25.20 25.20 0.0M
2024-08-01 25.85 26.35 25.85 25.85 0.0M
2024-07-31 26.90 26.90 26.90 26.90 0.0M
2024-07-30 26.30 26.30 26.30 26.30 0.0M
2024-07-29 26.10 26.10 25.90 26.10 0.0M
2024-07-19 26.80 26.85 26.80 26.80 0.0M
2024-07-18 27.20 27.20 27.20 27.20 0.0M
2024-07-17 27.00 27.00 27.00 27.00 0.0M
2024-07-16 27.25 27.25 27.00 27.25 0.0M
2024-07-15 27.05 27.05 27.05 27.05 0.0M
2024-06-28 26.95 26.95 26.45 26.70 0.0M
2024-06-19 28.05 28.05 28.05 28.05 0.0M
2024-06-14 27.83 27.83 27.83 27.83 0.0M
2024-06-11 28.80 28.80 28.80 28.80 0.0M
2024-06-10 27.97 27.97 27.97 27.97 0.0M
2024-06-07 27.50 27.70 27.50 27.70 0.0M
2024-06-06 27.10 27.20 27.10 27.15 0.0M
2024-06-05 27.15 27.15 27.10 27.10 0.0M
2024-06-03 27.35 27.40 26.90 26.95 0.0M
2024-05-21 26.05 26.35 25.75 25.75 0.0M
2024-05-20 26.00 26.00 26.00 26.00 0.0M
2024-05-17 25.00 25.25 25.00 25.20 0.0M
2024-05-16 25.00 25.00 25.00 25.00 0.0M
2024-05-15 25.00 25.00 25.00 25.00 0.0M
2024-05-14 24.70 25.00 24.70 25.00 0.0M
2024-04-25 23.65 23.75 23.65 23.75 0.0M
2024-04-17 23.85 23.90 23.70 23.90 0.0M
2024-04-16 23.80 23.95 23.65 23.65 0.0M
2024-04-12 25.10 25.10 25.10 25.10 0.0M
2024-03-27 24.80 24.80 24.80 24.80 0.0M
2024-03-19 24.25 24.25 24.25 24.25 0.0M
2024-03-18 24.25 24.25 24.25 24.25 0.0M
2024-03-15 24.40 24.40 24.40 24.40 0.0M
2024-03-13 24.30 24.30 24.30 24.30 0.0M
2024-03-08 24.45 24.45 24.45 24.45 0.0M
2024-03-07 23.75 23.75 23.75 23.75 0.0M
2024-03-04 23.20 23.20 23.15 23.15 0.0M
2024-03-01 23.00 23.20 23.00 23.20 0.0M
2024-02-29 22.80 23.00 22.80 22.80 0.0M
2024-02-27 22.85 22.85 22.70 22.70 0.0M
2024-02-21 23.40 23.55 23.40 23.55 0.0M
2024-02-14 22.05 22.05 22.05 22.05 0.0M
2024-02-07 21.15 21.50 21.15 21.25 0.0M
2024-02-01 22.35 22.45 22.30 22.30 0.0M
2024-01-31 22.85 22.85 22.85 22.85 0.0M
2024-01-26 22.60 22.60 22.60 22.60 0.0M
2024-01-25 23.00 23.00 23.00 23.00 0.0M
2024-01-24 23.15 23.15 23.00 23.00 0.0M
2024-01-19 22.20 22.20 21.95 21.95 0.0M
2024-01-18 21.90 22.15 21.90 22.15 0.0M
2024-01-17 21.20 21.20 21.20 21.20 0.0M
2024-01-16 21.40 21.40 21.40 21.40 0.0M
2024-01-15 22.00 22.00 22.00 22.00 0.0M
2024-01-12 21.75 21.75 21.70 21.70 0.0M